Kuraray Co., Ltd. (TYO:3405)
Japan · Delayed Price · Currency is JPY 1,838.50
-49.00 (-2.60%)
Sep 4, 2026, 3:30 PM JST
Kuraray Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,877.00 | 1,877.00 | 1,821.00 | 1,831.00 | - | -2.99% | 572,000 |
| Sep 3, 2026 | 1,871.50 | 1,895.50 | 1,861.50 | 1,887.50 | 1,887.50 | 1.15% | 1,318,700 |
| Sep 2, 2026 | 1,875.00 | 1,894.50 | 1,856.00 | 1,866.00 | 1,866.00 | -2.05% | 1,425,900 |
| Sep 1, 2026 | 1,844.50 | 1,905.00 | 1,841.00 | 1,905.00 | 1,905.00 | 3.06% | 1,712,200 |
| Aug 31, 2026 | 1,849.00 | 1,863.00 | 1,836.00 | 1,848.50 | 1,848.50 | -0.43% | 1,465,800 |
| Aug 28, 2026 | 1,831.00 | 1,856.50 | 1,814.00 | 1,856.50 | 1,856.50 | 1.56% | 2,899,300 |
| Aug 27, 2026 | 1,789.50 | 1,828.50 | 1,782.00 | 1,828.00 | 1,828.00 | 2.64% | 1,611,000 |
| Aug 26, 2026 | 1,798.50 | 1,799.50 | 1,781.00 | 1,781.00 | 1,781.00 | -0.45% | 1,087,000 |
| Aug 25, 2026 | 1,839.00 | 1,844.50 | 1,777.50 | 1,789.00 | 1,789.00 | -2.05% | 2,233,800 |
| Aug 24, 2026 | 1,843.50 | 1,844.50 | 1,821.50 | 1,826.50 | 1,826.50 | -0.68% | 1,112,400 |
| Aug 21, 2026 | 1,828.50 | 1,839.50 | 1,806.00 | 1,839.00 | 1,839.00 | 0.41% | 1,618,000 |
| Aug 20, 2026 | 1,849.00 | 1,849.00 | 1,808.50 | 1,831.50 | 1,831.50 | 0.91% | 1,571,300 |
| Aug 19, 2026 | 1,830.00 | 1,830.00 | 1,808.00 | 1,815.00 | 1,815.00 | -1.71% | 1,407,600 |
| Aug 18, 2026 | 1,831.50 | 1,859.50 | 1,820.00 | 1,846.50 | 1,846.50 | -0.24% | 2,018,900 |
| Aug 17, 2026 | 1,880.50 | 1,883.00 | 1,847.00 | 1,851.00 | 1,851.00 | -1.62% | 1,539,200 |
| Aug 14, 2026 | 1,871.50 | 1,899.00 | 1,866.00 | 1,881.50 | 1,881.50 | 0.29% | 1,872,800 |
| Aug 13, 2026 | 1,891.50 | 1,916.50 | 1,868.00 | 1,876.00 | 1,876.00 | -1.44% | 1,634,200 |
| Aug 12, 2026 | 1,938.00 | 1,965.00 | 1,893.50 | 1,903.50 | 1,903.50 | -0.86% | 1,945,000 |
| Aug 10, 2026 | 1,970.00 | 1,974.00 | 1,889.50 | 1,920.00 | 1,920.00 | -1.77% | 3,797,000 |
| Aug 7, 2026 | 1,915.00 | 2,088.00 | 1,906.50 | 1,954.50 | 1,954.50 | 3.66% | 7,015,700 |
| Aug 6, 2026 | 1,840.50 | 1,896.00 | 1,828.50 | 1,885.50 | 1,885.50 | 2.86% | 2,051,600 |
| Aug 5, 2026 | 1,818.00 | 1,841.00 | 1,805.50 | 1,833.00 | 1,833.00 | 0.74% | 1,397,900 |
| Aug 4, 2026 | 1,818.50 | 1,831.50 | 1,789.50 | 1,819.50 | 1,819.50 | 1.03% | 1,242,400 |
| Aug 3, 2026 | 1,811.00 | 1,840.00 | 1,757.00 | 1,801.00 | 1,801.00 | -2.12% | 2,399,800 |
| Jul 31, 2026 | 1,881.50 | 1,885.00 | 1,809.00 | 1,840.00 | 1,840.00 | -2.21% | 2,759,300 |
| Jul 30, 2026 | 1,900.00 | 1,915.00 | 1,878.50 | 1,881.50 | 1,881.50 | -0.50% | 3,936,500 |
| Jul 29, 2026 | 1,874.50 | 1,898.00 | 1,856.50 | 1,891.00 | 1,891.00 | 2.24% | 2,736,100 |
| Jul 28, 2026 | 1,883.00 | 1,884.50 | 1,837.50 | 1,849.50 | 1,849.50 | -1.78% | 2,048,100 |
| Jul 27, 2026 | 1,840.00 | 1,888.00 | 1,835.50 | 1,883.00 | 1,883.00 | 3.49% | 2,084,700 |
| Jul 24, 2026 | 1,809.00 | 1,834.00 | 1,800.00 | 1,819.50 | 1,819.50 | -0.66% | 1,273,400 |
| Jul 23, 2026 | 1,807.50 | 1,835.50 | 1,807.00 | 1,831.50 | 1,831.50 | 1.50% | 1,315,500 |
| Jul 22, 2026 | 1,809.00 | 1,823.50 | 1,801.50 | 1,804.50 | 1,804.50 | -0.17% | 1,241,500 |
| Jul 21, 2026 | 1,779.00 | 1,816.00 | 1,774.00 | 1,807.50 | 1,807.50 | 1.89% | 2,079,000 |
| Jul 17, 2026 | 1,770.00 | 1,785.00 | 1,757.50 | 1,774.00 | 1,774.00 | 0.42% | 1,977,300 |
| Jul 16, 2026 | 1,757.00 | 1,781.50 | 1,752.50 | 1,766.50 | 1,766.50 | -0.14% | 1,018,300 |
| Jul 15, 2026 | 1,764.50 | 1,773.00 | 1,753.00 | 1,769.00 | 1,769.00 | 1.26% | 1,178,300 |
| Jul 14, 2026 | 1,712.00 | 1,751.00 | 1,711.50 | 1,747.00 | 1,747.00 | 3.01% | 1,695,500 |
| Jul 13, 2026 | 1,705.00 | 1,706.50 | 1,687.00 | 1,696.00 | 1,696.00 | 0.59% | 1,077,900 |
| Jul 10, 2026 | 1,705.00 | 1,706.00 | 1,686.00 | 1,686.00 | 1,686.00 | -0.30% | 1,159,800 |
| Jul 9, 2026 | 1,684.00 | 1,698.50 | 1,680.00 | 1,691.00 | 1,691.00 | -0.53% | 887,000 |
| Jul 8, 2026 | 1,703.00 | 1,717.50 | 1,696.00 | 1,700.00 | 1,700.00 | -0.26% | 1,218,200 |
| Jul 7, 2026 | 1,730.00 | 1,730.50 | 1,696.50 | 1,704.50 | 1,704.50 | -1.50% | 2,008,600 |
| Jul 6, 2026 | 1,729.00 | 1,749.00 | 1,723.00 | 1,730.50 | 1,730.50 | 0.20% | 2,024,300 |
| Jul 3, 2026 | 1,714.00 | 1,728.50 | 1,694.50 | 1,727.00 | 1,727.00 | 2.49% | 1,506,000 |
| Jul 2, 2026 | 1,665.50 | 1,700.00 | 1,664.00 | 1,685.00 | 1,685.00 | 1.81% | 2,116,700 |
| Jul 1, 2026 | 1,673.00 | 1,676.00 | 1,654.00 | 1,655.00 | 1,655.00 | -0.78% | 1,455,900 |
| Jun 30, 2026 | 1,672.00 | 1,690.00 | 1,659.50 | 1,668.00 | 1,668.00 | 0.57% | 2,174,600 |
| Jun 29, 2026 | 1,655.00 | 1,659.50 | 1,635.50 | 1,658.50 | 1,658.50 | 0.24% | 4,410,500 |
| Jun 26, 2026 | 1,700.00 | 1,703.00 | 1,678.00 | 1,686.50 | 1,654.50 | -0.76% | 2,559,200 |
| Jun 25, 2026 | 1,717.00 | 1,717.50 | 1,691.50 | 1,699.50 | 1,667.25 | 1.34% | 1,996,300 |